Mercados españoles cerrados
S&P 500
5.177,84 -9,86 (-0,19%) Nasdaq
16.265,94 -66,61 (-0,41%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,34 +0,18 (+0,22%) Bitcoin EUR
58.182,66 -881,66 (-1,49%)
Postal Savings Bank of China Co., Ltd. (1658.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,190 | 4,220 | 4,140 | 4,140 | 4,140 | 25.498.499 |
| 07 may 2024 | 4,150 | 4,190 | 4,130 | 4,180 | 4,180 | 36.757.300 |
| 06 may 2024 | 4,200 | 4,200 | 4,120 | 4,150 | 4,150 | 47.532.748 |
| 03 may 2024 | 4,130 | 4,260 | 4,120 | 4,170 | 4,170 | 47.976.217 |
| 02 may 2024 | 4,100 | 4,140 | 4,060 | 4,080 | 4,080 | 33.168.152 |
| 30 abr 2024 | 4,040 | 4,120 | 4,000 | 4,090 | 4,090 | 56.697.096 |
| 29 abr 2024 | 4,020 | 4,090 | 3,970 | 4,040 | 4,040 | 101.987.634 |
| 26 abr 2024 | 4,100 | 4,140 | 4,000 | 4,000 | 4,000 | 75.476.049 |
| 25 abr 2024 | 4,060 | 4,120 | 4,030 | 4,100 | 4,100 | 43.390.527 |
| 24 abr 2024 | 4,080 | 4,090 | 4,040 | 4,060 | 4,060 | 51.773.327 |
| 23 abr 2024 | 4,070 | 4,140 | 4,060 | 4,080 | 4,080 | 41.394.316 |
| 22 abr 2024 | 4,050 | 4,150 | 4,050 | 4,070 | 4,070 | 49.674.672 |
| 19 abr 2024 | 4,000 | 4,080 | 3,970 | 4,050 | 4,050 | 43.898.718 |
| 18 abr 2024 | 3,950 | 4,110 | 3,950 | 4,040 | 4,040 | 66.153.328 |
| 17 abr 2024 | 3,900 | 4,000 | 3,900 | 3,970 | 3,970 | 39.788.043 |
| 16 abr 2024 | 3,780 | 3,940 | 3,780 | 3,920 | 3,920 | 51.573.424 |
| 15 abr 2024 | 3,730 | 3,900 | 3,730 | 3,880 | 3,880 | 77.505.462 |
| 12 abr 2024 | 3,930 | 3,960 | 3,760 | 3,820 | 3,820 | 114.114.250 |
| 11 abr 2024 | 4,000 | 4,010 | 3,950 | 3,960 | 3,960 | 32.655.812 |
| 10 abr 2024 | 4,000 | 4,080 | 3,970 | 4,060 | 4,060 | 42.587.969 |
| 09 abr 2024 | 3,980 | 3,990 | 3,930 | 3,970 | 3,970 | 27.720.772 |
| 08 abr 2024 | 3,850 | 3,970 | 3,840 | 3,940 | 3,940 | 40.458.480 |
| 05 abr 2024 | 3,900 | 3,930 | 3,790 | 3,860 | 3,860 | 39.111.863 |
| 03 abr 2024 | 3,940 | 3,990 | 3,890 | 3,930 | 3,930 | 61.407.555 |
| 02 abr 2024 | 4,080 | 4,090 | 3,910 | 3,950 | 3,950 | 105.210.202 |
| 28 mar 2024 | 4,090 | 4,110 | 4,030 | 4,090 | 4,090 | 35.704.244 |
| 27 mar 2024 | 4,120 | 4,120 | 4,050 | 4,100 | 4,100 | 20.258.398 |
| 26 mar 2024 | 4,070 | 4,170 | 4,070 | 4,120 | 4,120 | 21.345.678 |
| 25 mar 2024 | 4,040 | 4,100 | 4,010 | 4,080 | 4,080 | 33.794.020 |
| 22 mar 2024 | 4,090 | 4,120 | 4,010 | 4,050 | 4,050 | 26.492.561 |
| 21 mar 2024 | 4,040 | 4,140 | 4,040 | 4,120 | 4,120 | 29.556.612 |
| 20 mar 2024 | 4,040 | 4,070 | 4,030 | 4,040 | 4,040 | 20.710.566 |
| 19 mar 2024 | 4,090 | 4,090 | 4,030 | 4,060 | 4,060 | 38.660.104 |
| 18 mar 2024 | 4,090 | 4,150 | 4,080 | 4,110 | 4,110 | 12.199.518 |
| 15 mar 2024 | 4,140 | 4,150 | 4,050 | 4,090 | 4,090 | 35.317.156 |
| 14 mar 2024 | 4,180 | 4,220 | 4,110 | 4,150 | 4,150 | 31.512.576 |
| 13 mar 2024 | 4,260 | 4,260 | 4,150 | 4,160 | 4,160 | 31.132.782 |
| 12 mar 2024 | 4,220 | 4,290 | 4,160 | 4,260 | 4,260 | 27.896.091 |
| 11 mar 2024 | 4,210 | 4,240 | 4,150 | 4,190 | 4,190 | 20.461.302 |
| 08 mar 2024 | 4,150 | 4,220 | 4,130 | 4,190 | 4,190 | 34.020.789 |
| 07 mar 2024 | 4,130 | 4,200 | 4,120 | 4,150 | 4,150 | 28.121.043 |
| 06 mar 2024 | 4,060 | 4,150 | 4,060 | 4,130 | 4,130 | 30.644.100 |
| 05 mar 2024 | 4,100 | 4,140 | 4,060 | 4,070 | 4,070 | 42.254.570 |
| 04 mar 2024 | 4,160 | 4,160 | 4,100 | 4,150 | 4,150 | 28.196.720 |
| 01 mar 2024 | 4,120 | 4,190 | 4,090 | 4,160 | 4,160 | 46.034.868 |
| 29 feb 2024 | 4,140 | 4,200 | 4,130 | 4,130 | 4,130 | 42.890.527 |
| 28 feb 2024 | 4,190 | 4,220 | 4,100 | 4,160 | 4,160 | 44.220.748 |
| 27 feb 2024 | 4,160 | 4,210 | 4,140 | 4,190 | 4,190 | 40.675.846 |
| 26 feb 2024 | 4,230 | 4,240 | 4,130 | 4,180 | 4,180 | 53.363.351 |
| 23 feb 2024 | 4,230 | 4,330 | 4,230 | 4,240 | 4,240 | 44.187.620 |
| 22 feb 2024 | 4,230 | 4,280 | 4,200 | 4,270 | 4,270 | 39.654.553 |
| 21 feb 2024 | 4,080 | 4,270 | 4,070 | 4,230 | 4,230 | 69.964.563 |
| 20 feb 2024 | 4,040 | 4,120 | 4,020 | 4,120 | 4,120 | 33.426.621 |
| 19 feb 2024 | 4,080 | 4,080 | 3,980 | 4,050 | 4,050 | 55.410.021 |
| 16 feb 2024 | 4,000 | 4,120 | 4,000 | 4,110 | 4,110 | 27.539.248 |
| 15 feb 2024 | 3,990 | 4,040 | 3,970 | 4,020 | 4,020 | 20.340.568 |
| 14 feb 2024 | 3,840 | 4,020 | 3,840 | 3,990 | 3,990 | 15.390.183 |
| 09 feb 2024 | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | - |
| 08 feb 2024 | 3,950 | 3,980 | 3,910 | 3,930 | 3,930 | 35.861.258 |
| 07 feb 2024 | 3,980 | 4,000 | 3,930 | 3,950 | 3,950 | 44.624.963 |
| 06 feb 2024 | 3,810 | 4,000 | 3,770 | 3,970 | 3,970 | 83.252.626 |
| 05 feb 2024 | 3,730 | 3,840 | 3,730 | 3,820 | 3,820 | 46.411.402 |
| 02 feb 2024 | 3,780 | 3,830 | 3,750 | 3,770 | 3,770 | 47.543.523 |
| 01 feb 2024 | 3,750 | 3,820 | 3,720 | 3,770 | 3,770 | 45.484.392 |
| 31 ene 2024 | 3,740 | 3,800 | 3,720 | 3,750 | 3,750 | 38.588.021 |
| 30 ene 2024 | 3,800 | 3,800 | 3,730 | 3,750 | 3,750 | 46.797.199 |
| 29 ene 2024 | 3,750 | 3,860 | 3,750 | 3,820 | 3,820 | 51.972.916 |
| 26 ene 2024 | 3,790 | 3,830 | 3,720 | 3,750 | 3,750 | 48.748.631 |
| 25 ene 2024 | 3,680 | 3,810 | 3,650 | 3,790 | 3,790 | 58.297.641 |
| 24 ene 2024 | 3,550 | 3,710 | 3,540 | 3,670 | 3,670 | 49.502.505 |
| 23 ene 2024 | 3,380 | 3,540 | 3,380 | 3,520 | 3,520 | 78.791.764 |
| 22 ene 2024 | 3,420 | 3,460 | 3,350 | 3,370 | 3,370 | 50.509.030 |
| 19 ene 2024 | 3,410 | 3,430 | 3,380 | 3,420 | 3,420 | 63.566.680 |
| 18 ene 2024 | 3,380 | 3,430 | 3,360 | 3,420 | 3,420 | 45.155.202 |
| 17 ene 2024 | 3,450 | 3,450 | 3,350 | 3,380 | 3,380 | 95.210.754 |
| 16 ene 2024 | 3,500 | 3,560 | 3,470 | 3,480 | 3,480 | 34.717.861 |
| 15 ene 2024 | 3,520 | 3,520 | 3,520 | 3,520 | 3,520 | - |
| 12 ene 2024 | 3,520 | 3,570 | 3,510 | 3,530 | 3,530 | 19.796.729 |
| 11 ene 2024 | 3,500 | 3,580 | 3,460 | 3,530 | 3,530 | 34.044.228 |
| 10 ene 2024 | 3,540 | 3,580 | 3,500 | 3,510 | 3,510 | 36.713.821 |
| 09 ene 2024 | 3,650 | 3,650 | 3,560 | 3,560 | 3,560 | 53.866.795 |
| 08 ene 2024 | 3,720 | 3,730 | 3,620 | 3,640 | 3,640 | 30.033.920 |
| 05 ene 2024 | 3,650 | 3,760 | 3,600 | 3,720 | 3,720 | 45.768.554 |
| 04 ene 2024 | 3,670 | 3,720 | 3,630 | 3,650 | 3,650 | 37.340.000 |
| 03 ene 2024 | 3,650 | 3,670 | 3,620 | 3,650 | 3,650 | 13.400.111 |
| 02 ene 2024 | 3,730 | 3,750 | 3,650 | 3,650 | 3,650 | 14.438.304 |
| 29 dic 2023 | 3,730 | 3,750 | 3,710 | 3,730 | 3,730 | 16.403.444 |
| 28 dic 2023 | 3,630 | 3,740 | 3,630 | 3,730 | 3,730 | 25.226.110 |
| 27 dic 2023 | 3,660 | 3,670 | 3,590 | 3,640 | 3,640 | 43.455.711 |
| 22 dic 2023 | 3,640 | 3,690 | 3,630 | 3,630 | 3,630 | 27.882.284 |
| 21 dic 2023 | 3,610 | 3,660 | 3,550 | 3,650 | 3,650 | 19.534.082 |
| 20 dic 2023 | 3,600 | 3,640 | 3,570 | 3,580 | 3,580 | 20.655.878 |
| 19 dic 2023 | 3,630 | 3,630 | 3,590 | 3,590 | 3,590 | 10.901.730 |
| 18 dic 2023 | 3,630 | 3,660 | 3,600 | 3,630 | 3,630 | 29.249.571 |
| 15 dic 2023 | 3,580 | 3,700 | 3,580 | 3,650 | 3,650 | 97.681.755 |
| 14 dic 2023 | 3,530 | 3,580 | 3,510 | 3,560 | 3,560 | 20.891.647 |
| 13 dic 2023 | 3,620 | 3,640 | 3,510 | 3,530 | 3,530 | 37.671.282 |
| 12 dic 2023 | 3,500 | 3,630 | 3,470 | 3,620 | 3,620 | 44.196.345 |
| 11 dic 2023 | 3,570 | 3,570 | 3,450 | 3,500 | 3,500 | 54.802.444 |
| 08 dic 2023 | 3,560 | 3,630 | 3,530 | 3,570 | 3,570 | 40.012.650 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.